Hot Features
프리미엄
DAXsubsector All Medical Technology Kurs (4N6F)
DBI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.95 | 3.21410579345 | 496.25 | 514.78 | 494.73 | 0 | 0 | IX |
| 4 | 33.23 | 6.93780403783 | 478.97 | 514.78 | 468.63 | 0 | 0 | IX |
| 12 | 30.89 | 6.41790114479 | 481.31 | 527.44 | 463.52 | 0 | 0 | IX |
| 26 | -41.48 | -7.49169195203 | 553.68 | 553.86 | 463.52 | 0 | 0 | IX |
| 52 | -23.33 | -4.35643194592 | 535.53 | 605.94 | 463.52 | 0 | 0 | IX |
| 156 | -235.52 | -31.4984218691 | 747.72 | 747.88 | 454 | 0 | 0 | IX |
| 260 | 38.46 | 8.11837716891 | 473.74 | 753.64 | 341.47 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 512.2 | -2.58 | -0.50 | 512.2 | 512.2 | 512.2 | 0 |
| 1733851800 | 514.78 | 10.89 | 2.16 | 514.78 | 514.78 | 514.78 | 0 |
| 1733765400 | 503.89 | 9.16 | 1.85 | 503.89 | 503.89 | 503.89 | 0 |
| 1733506200 | 494.73 | -2.79 | -0.56 | 494.73 | 494.73 | 494.73 | 0 |
| 1733419800 | 497.52 | 1.27 | 0.26 | 497.52 | 497.52 | 497.52 | 0 |
| 1733333400 | 496.25 | 2.41 | 0.49 | 496.25 | 496.25 | 496.25 | 0 |
| 1733247000 | 493.84 | -2.85 | -0.57 | 493.84 | 493.84 | 493.84 | 0 |
| 1733160600 | 496.69 | 4.62 | 0.94 | 496.69 | 496.69 | 496.69 | 0 |
| 1732901400 | 492.07 | 3.44 | 0.70 | 492.07 | 492.07 | 492.07 | 0 |
| 1732815000 | 488.63 | -2.08 | -0.42 | 488.63 | 488.63 | 488.63 | 0 |
| 1732728600 | 490.71 | 3.59 | 0.74 | 490.71 | 490.71 | 490.71 | 0 |
| 1732642200 | 487.12 | 1.74 | 0.36 | 487.12 | 487.12 | 487.12 | 0 |
| 1732555800 | 485.38 | 9.76 | 2.05 | 485.38 | 485.38 | 485.38 | 0 |
| 1732296600 | 475.62 | 6.99 | 1.49 | 475.62 | 475.62 | 475.62 | 0 |
| 1732210200 | 468.63 | -6.83 | -1.44 | 468.63 | 468.63 | 468.63 | 0 |
| 1732123800 | 475.46 | 2.05 | 0.43 | 475.46 | 475.46 | 475.46 | 0 |
| 1732037400 | 473.41 | -0.96 | -0.20 | 473.41 | 473.41 | 473.41 | 0 |
| 1731951000 | 474.37 | -7.23 | -1.50 | 474.37 | 474.37 | 474.37 | 0 |
| 1731691800 | 481.6 | -1.12 | -0.23 | 481.6 | 481.6 | 481.6 | 0 |
| 1731605400 | 482.72 | 3.75 | 0.78 | 482.72 | 482.72 | 482.72 | 0 |
| 1731519000 | 478.97 | -5.09 | -1.05 | 478.97 | 478.97 | 478.97 | 0 |
| 1731432600 | 484.06 | -14.31 | -2.87 | 484.06 | 484.06 | 484.06 | 0 |
| 1731346200 | 498.37 | 0.22 | 0.04 | 498.37 | 498.37 | 498.37 | 0 |
| 1731087000 | 498.15 | -6.2 | -1.23 | 498.15 | 498.15 | 498.15 | 0 |
| 1731000600 | 504.35 | 15.18 | 3.10 | 504.35 | 504.35 | 504.35 | 0 |
| 1730914200 | 489.17 | 21.91 | 4.69 | 489.17 | 489.17 | 489.17 | 0 |
| 1730827800 | 467.26 | 3.74 | 0.81 | 467.26 | 467.26 | 467.26 | 0 |
| 1730741400 | 463.52 | -4.34 | -0.93 | 463.52 | 463.52 | 463.52 | 0 |
| 1730482200 | 467.86 | 2.22 | 0.48 | 467.86 | 467.86 | 467.86 | 0 |
| 1730395800 | 465.64 | -6.2 | -1.31 | 465.64 | 465.64 | 465.64 | 0 |
| 1730309400 | 471.84 | -10.68 | -2.21 | 471.84 | 471.84 | 471.84 | 0 |
| 1730223000 | 482.52 | -0.7 | -0.14 | 482.52 | 482.52 | 482.52 | 0 |
| 1730136600 | 483.22 | -15.45 | -3.10 | 483.22 | 483.22 | 483.22 | 0 |
| 1729873800 | 498.67 | 0.22 | 0.04 | 498.67 | 498.67 | 498.67 | 0 |
| 1729787400 | 498.45 | -2.31 | -0.46 | 498.45 | 498.45 | 498.45 | 0 |
| 1729701000 | 500.76 | 1.06 | 0.21 | 500.76 | 500.76 | 500.76 | 0 |
| 1729614600 | 499.7 | -5.81 | -1.15 | 499.7 | 499.7 | 499.7 | 0 |
| 1729528200 | 505.51 | -5.58 | -1.09 | 505.51 | 505.51 | 505.51 | 0 |
| 1729269000 | 511.09 | 8.96 | 1.78 | 511.09 | 511.09 | 511.09 | 0 |
| 1729182600 | 502.13 | 0.73 | 0.15 | 502.13 | 502.13 | 502.13 | 0 |
| 1729096200 | 501.4 | -2.48 | -0.49 | 501.4 | 501.4 | 501.4 | 0 |
| 1729009800 | 503.88 | -9.22 | -1.80 | 503.88 | 503.88 | 503.88 | 0 |
| 1728923400 | 513.1 | -1.86 | -0.36 | 513.1 | 513.1 | 513.1 | 0 |
| 1728664200 | 514.96 | 7.62 | 1.50 | 514.96 | 514.96 | 514.96 | 0 |
| 1728577800 | 507.34 | 1.19 | 0.24 | 507.34 | 507.34 | 507.34 | 0 |
| 1728491400 | 506.15 | 2.97 | 0.59 | 506.15 | 506.15 | 506.15 | 0 |
| 1728405000 | 503.18 | -4.01 | -0.79 | 503.18 | 503.18 | 503.18 | 0 |
| 1728318600 | 507.19 | -3.16 | -0.62 | 507.19 | 507.19 | 507.19 | 0 |
| 1728059400 | 510.35 | -1.86 | -0.36 | 510.35 | 510.35 | 510.35 | 0 |
| 1727973000 | 512.21 | -3.56 | -0.69 | 512.21 | 512.21 | 512.21 | 0 |
| 1727886600 | 515.77 | -1.19 | -0.23 | 515.77 | 515.77 | 515.77 | 0 |
| 1727800200 | 516.96 | -10.48 | -1.99 | 516.96 | 516.96 | 516.96 | 0 |
| 1727713800 | 527.44 | 0.1 | 0.02 | 527.44 | 527.44 | 527.44 | 0 |
| 1727454600 | 527.34 | 25.32 | 5.04 | 527.34 | 527.34 | 527.34 | 0 |
| 1727368200 | 502.02 | 4.66 | 0.94 | 502.02 | 502.02 | 502.02 | 0 |
| 1727281800 | 497.36 | 19.78 | 4.14 | 497.36 | 497.36 | 497.36 | 0 |
| 1727195400 | 477.58 | 8.98 | 1.92 | 477.58 | 477.58 | 477.58 | 0 |
| 1727109000 | 468.6 | 1.7 | 0.36 | 468.6 | 468.6 | 468.6 | 0 |
| 1726849800 | 466.9 | -16 | -3.31 | 466.9 | 466.9 | 466.9 | 0 |
| 1726763400 | 482.9 | 1.59 | 0.33 | 482.9 | 482.9 | 482.9 | 0 |
| 1726677000 | 481.31 | -2.5 | -0.52 | 481.31 | 481.31 | 481.31 | 0 |
| 1726590600 | 483.81 | 7.4 | 1.55 | 483.81 | 483.81 | 483.81 | 0 |
| 1726504200 | 476.41 | -2.05 | -0.43 | 476.41 | 476.41 | 476.41 | 0 |
| 1726245000 | 478.46 | -0.62 | -0.13 | 478.46 | 478.46 | 478.46 | 0 |
| 1726158600 | 479.08 | -1 | -0.21 | 479.08 | 479.08 | 479.08 | 0 |
